TR4DER - PACCAR Inc. [PCAR] Historical Prices

PACCAR Inc. - [Ticker: PCAR]
Last Trade	59.32	Last Trade Time	2018-12-04 - 00:00:00
Variation	--1.79 (+0.97%)	Open	60.83
High	61.01	Low	58.91
Volume	4,308,404	Average Volume (3m)	0
Yield		Bid / Ask	70.98 x 300 - 71.00 x 700
Former Close	61.11	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PCAR quotes from 2000-01-01 to 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	1,394,700	40.38	41.00	40.25	40.44	00:00:00
2000-06-26	935,600	40.69	41.44	40.31	41.44	00:00:00
2000-06-27	1,189,800	41.00	42.13	40.75	41.50	00:00:00
2000-06-28	1,237,800	41.81	42.63	40.75	42.38	00:00:00
2000-06-29	1,334,100	42.25	42.38	40.75	41.31	00:00:00
2000-06-30	3,525,900	41.63	42.19	39.50	39.69	00:00:00
2000-07-03	1,558,800	39.81	42.06	39.56	41.81	00:00:00
2000-07-05	1,848,900	41.81	43.11	40.50	41.31	00:00:00
2000-07-06	1,328,800	41.44	42.13	40.63	41.75	00:00:00
2000-07-07	1,600,200	41.69	43.50	41.63	43.31	00:00:00
2000-07-10	1,005,900	42.38	43.25	42.19	42.69	00:00:00
2000-07-11	1,446,300	42.63	43.00	42.13	42.63	00:00:00
2000-07-12	903,200	42.94	43.00	42.06	42.88	00:00:00
2000-07-13	1,177,600	42.00	42.38	40.88	42.13	00:00:00
2000-07-14	593,400	42.25	42.63	41.88	42.38	00:00:00
2000-07-17	879,300	42.38	42.81	41.31	42.38	00:00:00
2000-07-18	3,698,600	42.06	45.06	42.00	44.56	00:00:00
2000-07-19	2,557,200	44.56	45.69	44.31	45.00	00:00:00
2000-07-20	1,282,200	44.75	45.75	44.56	45.31	00:00:00
2000-07-21	702,600	45.03	45.38	43.95	44.31	00:00:00
2000-07-24	1,040,800	44.06	44.88	43.13	44.50	00:00:00
2000-07-25	1,128,000	43.88	44.50	42.81	44.38	00:00:00
2000-07-26	1,473,800	43.63	43.75	42.81	43.00	00:00:00
2000-07-27	1,907,600	43.03	45.50	43.00	45.06	00:00:00
2000-07-28	2,310,900	44.44	44.86	41.38	41.63	00:00:00
2000-07-31	2,348,600	41.81	45.00	41.81	44.56	00:00:00
2000-08-01	1,085,800	44.09	44.09	42.88	43.13	00:00:00
2000-08-02	1,138,500	43.38	43.94	42.00	42.44	00:00:00
2000-08-03	2,286,300	42.50	42.69	41.63	42.19	00:00:00
2000-08-04	1,895,000	42.56	43.13	41.75	41.94	00:00:00
2000-08-07	1,883,700	42.19	44.63	41.88	44.44	00:00:00
2000-08-08	1,888,800	44.38	44.38	43.00	43.06	00:00:00
2000-08-09	1,277,700	43.22	43.22	42.44	42.69	00:00:00
2000-08-10	1,667,100	42.63	43.06	41.88	41.88	00:00:00
2000-08-11	1,409,800	41.94	43.00	41.88	42.88	00:00:00
2000-08-14	688,500	42.38	43.13	42.06	43.13	00:00:00
2000-08-15	1,264,500	43.30	43.31	41.88	42.19	00:00:00
2000-08-16	802,800	41.94	42.38	41.94	42.31	00:00:00
2000-08-17	791,700	41.97	42.94	41.94	42.69	00:00:00
2000-08-18	1,280,700	42.56	42.69	41.63	42.06	00:00:00
2000-08-21	2,498,000	42.34	42.63	40.94	41.31	00:00:00
2000-08-22	921,300	41.38	42.50	41.31	42.02	00:00:00
2000-08-23	861,800	41.56	42.50	41.25	41.50	00:00:00
2000-08-24	935,600	41.50	42.06	41.13	41.69	00:00:00
2000-08-25	1,156,800	41.69	42.06	40.88	41.00	00:00:00
2000-08-28	1,513,200	41.03	43.19	40.88	42.19	00:00:00
2000-08-29	1,016,100	42.16	42.31	41.50	42.31	00:00:00
2000-08-30	1,157,400	42.38	42.50	41.81	42.00	00:00:00
2000-08-31	2,009,200	41.63	42.63	41.44	42.44	00:00:00
2000-09-01	814,000	42.69	43.25	42.00	42.00	00:00:00
2000-09-05	1,412,600	41.94	43.81	41.88	43.36	00:00:00
2000-09-06	1,827,400	43.88	44.25	42.00	42.00	00:00:00
2000-09-07	886,000	42.13	42.56	41.75	42.31	00:00:00
2000-09-08	2,228,400	42.25	42.50	41.63	42.25	00:00:00
2000-09-11	1,318,800	42.25	42.69	41.50	41.50	00:00:00
2000-09-12	1,496,400	41.61	42.00	40.50	40.50	00:00:00
2000-09-13	1,678,200	40.50	41.81	40.31	40.94	00:00:00
2000-09-14	1,491,300	40.81	40.84	40.13	40.13	00:00:00
2000-09-15	3,979,500	41.00	41.81	39.63	40.00	00:00:00
2000-09-18	2,349,000	39.50	39.81	38.88	39.38	00:00:00
2000-09-19	3,735,000	39.31	39.31	38.06	38.44	00:00:00
2000-09-20	1,742,000	38.31	39.25	38.25	39.00	00:00:00
2000-09-21	2,939,800	38.94	39.00	37.88	38.25	00:00:00
2000-09-22	1,764,300	37.75	38.69	37.75	38.50	00:00:00
2000-09-25	1,071,600	38.50	38.63	37.38	37.50	00:00:00
2000-09-26	1,733,400	37.50	38.11	36.50	37.13	00:00:00
2000-09-27	1,815,900	36.72	38.25	36.50	37.50	00:00:00
2000-09-28	1,382,000	37.88	39.00	36.88	37.75	00:00:00
2000-09-29	1,373,800	37.25	38.75	37.00	37.06	00:00:00
2000-10-02	2,838,600	36.56	38.50	36.25	38.13	00:00:00
2000-10-03	4,419,400	38.25	42.50	38.00	41.25	00:00:00
2000-10-04	2,001,200	40.94	43.00	40.88	41.88	00:00:00
2000-10-05	1,547,100	41.41	41.44	39.75	40.38	00:00:00
2000-10-06	2,249,400	40.50	40.53	38.88	39.13	00:00:00
2000-10-09	796,200	39.25	40.56	38.88	40.06	00:00:00
2000-10-10	942,000	40.13	40.25	39.00	39.19	00:00:00
2000-10-11	1,429,600	38.44	40.88	38.44	38.88	00:00:00
2000-10-12	2,873,100	38.50	40.50	38.25	39.75	00:00:00
2000-10-13	1,328,400	39.19	40.63	39.06	39.75	00:00:00
2000-10-16	1,271,200	39.23	40.13	39.19	39.69	00:00:00
2000-10-17	1,203,800	40.19	40.50	38.81	38.81	00:00:00
2000-10-18	1,712,700	38.25	40.50	38.19	39.63	00:00:00
2000-10-19	1,378,500	39.56	40.63	38.50	40.44	00:00:00
2000-10-20	1,480,200	39.94	40.63	38.50	39.13	00:00:00
2000-10-23	2,414,700	39.13	39.19	37.50	38.75	00:00:00
2000-10-24	2,049,300	39.38	39.69	38.63	39.44	00:00:00
2000-10-25	2,345,800	38.81	40.50	38.44	39.69	00:00:00
2000-10-26	2,177,400	39.97	41.75	39.94	41.00	00:00:00
2000-10-27	2,055,000	40.86	41.69	40.75	40.81	00:00:00
2000-10-30	4,834,200	41.22	42.50	41.19	42.00	00:00:00
2000-10-31	2,227,000	41.94	42.38	41.06	42.06	00:00:00
2000-11-01	2,058,300	42.25	43.13	42.19	42.73	00:00:00
2000-11-02	1,962,300	42.31	43.38	42.25	43.00	00:00:00
2000-11-03	1,295,600	43.19	43.44	42.44	42.56	00:00:00
2000-11-06	1,740,000	42.50	43.25	42.44	43.13	00:00:00
2000-11-07	1,988,600	43.00	43.81	42.81	43.06	00:00:00
2000-11-08	1,196,400	43.16	43.63	42.69	42.75	00:00:00
2000-11-09	1,201,200	42.88	43.75	42.31	43.13	00:00:00
2000-11-10	2,129,400	43.38	44.63	42.75	42.88	00:00:00
2000-11-13	1,594,200	42.94	44.00	42.31	42.88	00:00:00
2000-11-14	3,198,600	42.75	43.50	42.63	43.38	00:00:00
2000-11-15	1,142,100	43.38	44.13	43.06	44.00	00:00:00
2000-11-16	1,826,100	43.66	44.50	42.50	42.75	00:00:00
2000-11-17	1,072,400	42.41	44.00	42.31	43.25	00:00:00
2000-11-20	916,200	43.19	44.05	42.88	42.94	00:00:00
2000-11-21	1,435,800	43.50	43.94	43.13	43.69	00:00:00
2000-11-22	1,308,200	44.00	44.75	43.75	43.81	00:00:00
2000-11-24	1,164,300	43.94	44.75	43.00	44.63	00:00:00
2000-11-27	2,250,300	44.56	46.06	44.38	46.00	00:00:00
2000-11-28	2,372,400	45.25	45.75	44.69	45.03	00:00:00
2000-11-29	2,044,800	44.91	45.63	44.88	45.42	00:00:00
2000-11-30	3,065,400	45.69	48.25	44.63	47.50	00:00:00
2000-12-01	2,200,000	47.81	49.00	47.50	49.00	00:00:00
2000-12-04	2,125,400	48.94	50.81	48.13	50.56	00:00:00
2000-12-05	5,341,000	50.13	51.81	47.00	47.88	00:00:00
2000-12-06	3,053,200	47.19	47.50	43.81	45.00	00:00:00
2000-12-07	2,686,000	44.63	45.25	43.50	43.69	00:00:00
2000-12-08	3,408,600	43.63	44.50	43.38	43.81	00:00:00
2000-12-11	2,789,600	43.81	46.50	43.13	46.19	00:00:00
2000-12-12	1,899,900	45.94	47.75	45.88	46.38	00:00:00
2000-12-13	2,985,800	47.81	47.88	46.13	46.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>